Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.910,03 -420,29 (-0,71%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2023-11-24 11:41AM EDT | 17.50 | 20.05 | 23.50 | 26.90 | 0.00 | - | 8 | 9 | 62.09% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 53.98% |
| USB260116C00022500 | 2024-04-17 10:30AM EDT | 22.50 | 17.45 | 17.95 | 20.00 | 0.00 | - | 3 | 38 | 44.73% |
| USB260116C00025000 | 2024-04-17 11:26AM EDT | 25.00 | 15.02 | 15.85 | 18.05 | 0.00 | - | 8 | 44 | 43.80% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 13.40 | 15.90 | 0.00 | - | 88 | 120 | 40.52% |
| USB260116C00030000 | 2024-04-23 12:39PM EDT | 30.00 | 13.50 | 11.90 | 13.05 | 0.00 | - | 7 | 167 | 32.11% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 33.50% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 9.10 | 9.05 | 9.70 | 0.00 | - | 13 | 226 | 31.15% |
| USB260116C00037500 | 2024-04-26 10:21AM EDT | 37.50 | 8.30 | 7.35 | 8.25 | +0.50 | +6.41% | 8 | 63 | 30.66% |
| USB260116C00040000 | 2024-04-19 10:43AM EDT | 40.00 | 6.13 | 5.60 | 6.95 | 0.00 | - | 16 | 303 | 30.16% |
| USB260116C00042500 | 2024-04-25 12:11PM EDT | 42.50 | 5.60 | 4.50 | 5.80 | 0.00 | - | 19 | 237 | 29.69% |
| USB260116C00045000 | 2024-04-24 2:16PM EDT | 45.00 | 4.84 | 4.50 | 4.80 | 0.00 | - | 3 | 288 | 29.25% |
| USB260116C00047500 | 2024-04-18 10:14AM EDT | 47.50 | 3.20 | 3.60 | 3.95 | 0.00 | - | 1 | 188 | 28.88% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 50.00 | 3.20 | 2.81 | 4.20 | 0.00 | - | 1 | 489 | 33.25% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 52.50 | 2.39 | 2.16 | 2.61 | 0.00 | - | 1 | 9 | 28.20% |
| USB260116C00055000 | 2024-04-26 2:43PM EDT | 55.00 | 2.10 | 1.84 | 2.16 | +0.40 | +23.53% | 1 | 89 | 28.24% |
| USB260116C00060000 | 2024-04-19 3:46PM EDT | 60.00 | 1.28 | 1.22 | 1.48 | 0.00 | - | 1 | 205 | 28.32% |
| USB260116C00065000 | 2024-04-22 2:20PM EDT | 65.00 | 0.97 | 0.65 | 1.41 | 0.00 | - | 1 | 26 | 31.36% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.27 | 0.74 | 0.00 | - | 2 | 175 | 49.44% |
| USB260116P00020000 | 2024-04-22 1:58PM EDT | 20.00 | 0.76 | 0.55 | 0.70 | 0.00 | - | 200 | 230 | 42.14% |
| USB260116P00022500 | 2024-04-12 3:02PM EDT | 22.50 | 1.13 | 0.65 | 1.14 | 0.00 | - | 1 | 135 | 42.02% |
| USB260116P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 1.33 | 1.15 | 1.34 | 0.00 | - | 1 | 1,139 | 38.26% |
| USB260116P00027500 | 2024-04-18 9:32AM EDT | 27.50 | 1.97 | 1.51 | 1.87 | 0.00 | - | 10 | 166 | 37.27% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 2.51 | 1.90 | 2.14 | 0.00 | - | 1 | 316 | 33.67% |
| USB260116P00032500 | 2024-04-24 10:50AM EDT | 32.50 | 2.66 | 2.59 | 2.68 | 0.00 | - | 5 | 1,373 | 31.67% |
| USB260116P00035000 | 2024-04-24 2:14PM EDT | 35.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 15 | 1,099 | 30.75% |
| USB260116P00037500 | 2024-04-24 10:50AM EDT | 37.50 | 4.24 | 4.20 | 4.35 | 0.00 | - | 10 | 1,874 | 29.27% |
| USB260116P00040000 | 2024-04-25 11:16AM EDT | 40.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 28 | 1,404 | 28.14% |
| USB260116P00042500 | 2024-04-24 11:12AM EDT | 42.50 | 6.43 | 6.35 | 6.55 | 0.00 | - | 280 | 260 | 26.78% |
| USB260116P00045000 | 2024-04-24 11:12AM EDT | 45.00 | 7.74 | 7.70 | 7.90 | 0.00 | - | 280 | 374 | 25.65% |
| USB260116P00047500 | 2024-04-09 3:56PM EDT | 47.50 | 8.25 | 9.20 | 10.50 | 0.00 | - | 20 | 135 | 29.72% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 23.79% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 18.70 | 20.35 | 0.00 | - | 24 | 24 | 28.32% |
| USB260116P00065000 | 2024-03-20 3:53PM EDT | 65.00 | 22.01 | 22.00 | 27.00 | 0.00 | - | - | 0 | 41.73% |
